Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtrackers MSCI ACWI Ex USA ESG Leaders ETF (NY: ACSG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 21.50 21.50 21.50 21.50 520 -0.09(-0.41%)
Mar 30, 2020 21.59 21.59 21.59 21.59 2 +0.45(+2.12%)
Mar 27, 2020 21.22 21.22 21.14 21.14 1,019 -0.81(-3.68%)
Mar 26, 2020 21.95 21.95 21.95 21.95 10 +0.90(+4.27%)
Mar 25, 2020 20.89 21.30 20.89 21.05 2,648 +0.70(+3.46%)
Mar 24, 2020 20.29 20.35 20.29 20.35 56,561 +1.47(+7.76%)
Mar 23, 2020 18.71 19.03 18.71 18.88 1,857 -0.31(-1.64%)
Mar 20, 2020 19.20 19.20 19.20 19.20 0 -0.16(-0.81%)
Mar 19, 2020 19.35 19.35 19.35 19.35 36 +0.34(+1.78%)
Mar 18, 2020 19.33 19.33 18.70 19.01 815 -1.26(-6.20%)
Mar 17, 2020 20.27 20.27 20.27 20.27 0 +0.86(+4.42%)
Mar 16, 2020 19.32 20.11 19.27 19.41 2,650 -2.17(-10.06%)
Mar 13, 2020 21.58 21.58 21.58 21.58 101 +1.12(+5.48%)
Mar 12, 2020 21.22 21.22 20.13 20.46 765 -2.37(-10.40%)
Mar 11, 2020 22.84 22.84 22.84 22.84 101 -1.09(-4.56%)
Mar 10, 2020 23.77 23.93 23.53 23.93 278 +0.83(+3.60%)
Mar 09, 2020 23.16 23.50 23.10 23.10 452 -1.82(-7.31%)
Mar 06, 2020 25.01 25.01 24.92 24.92 101 -0.36(-1.41%)
Mar 05, 2020 25.27 25.27 25.27 25.27 5 -0.62(-2.39%)
Mar 04, 2020 25.79 25.89 25.79 25.89 488 +0.67(+2.64%)
Mar 03, 2020 25.69 25.69 25.23 25.23 526 -0.18(-0.71%)
Mar 02, 2020 25.12 25.41 25.09 25.41 570 +0.51(+2.06%)
Feb 28, 2020 24.89 24.89 24.89 24.89 101 -0.32(-1.25%)
Feb 27, 2020 25.71 25.73 25.21 25.21 5,359 -0.70(-2.70%)
Feb 26, 2020 26.04 26.04 25.91 25.91 219 +0.04(+0.17%)
Feb 25, 2020 25.87 25.87 25.87 25.87 133 -0.35(-1.35%)
Feb 24, 2020 26.22 26.22 26.22 26.22 32 -0.96(-3.52%)
Feb 21, 2020 27.29 27.29 27.18 27.18 407 -0.14(-0.53%)
Feb 20, 2020 27.32 27.32 27.32 27.32 37 -0.25(-0.92%)
Feb 19, 2020 27.58 27.58 27.58 27.58 0 +0.14(+0.52%)
Feb 18, 2020 27.44 27.46 27.43 27.43 2,396 -0.16(-0.58%)
Feb 14, 2020 27.59 27.59 27.59 27.59 101 -0.03(-0.10%)
Feb 13, 2020 27.62 27.62 27.62 27.62 0 -0.20(-0.72%)
Feb 12, 2020 27.84 27.84 27.82 27.82 475 +0.20(+0.72%)
Feb 11, 2020 27.63 27.63 27.62 27.62 107 +0.19(+0.68%)
Feb 10, 2020 27.35 27.43 27.35 27.43 1,288 +0.11(+0.39%)
Feb 07, 2020 27.41 27.41 27.33 27.33 407 -0.31(-1.11%)
Feb 06, 2020 27.62 27.63 27.62 27.63 306 +0.05(+0.20%)
Feb 05, 2020 27.56 27.58 27.56 27.58 203 +0.23(+0.84%)
Feb 04, 2020 27.46 27.46 27.35 27.35 407 +0.51(+1.88%)
Feb 03, 2020 26.97 26.97 26.84 26.84 523 +0.16(+0.61%)
Jan 31, 2020 26.68 26.68 26.68 26.68 101 -0.48(-1.77%)
Jan 30, 2020 26.95 27.16 26.95 27.16 191 -0.06(-0.20%)
Jan 29, 2020 27.42 27.42 27.22 27.22 6,005 +0.07(+0.24%)
Jan 28, 2020 26.98 27.18 26.98 27.15 723 +0.14(+0.53%)
Jan 27, 2020 27.02 27.04 27.01 27.01 1,265 -0.59(-2.12%)
Jan 24, 2020 27.66 27.66 27.59 27.59 509 -0.11(-0.40%)
Jan 23, 2020 27.61 27.76 27.61 27.71 2,817 -0.08(-0.29%)
Jan 22, 2020 27.79 27.79 27.79 27.79 0 +0.10(+0.37%)
Jan 21, 2020 27.69 27.69 27.69 27.69 114 -0.31(-1.12%)
Jan 17, 2020 27.97 28.01 27.97 28.00 1,121 +0.11(+0.38%)
Jan 16, 2020 27.90 27.90 27.89 27.89 383 +0.08(+0.30%)
Jan 15, 2020 27.81 27.81 27.81 27.81 12 -0.01(-0.03%)
Jan 14, 2020 27.85 27.85 27.82 27.82 314 -0.02(-0.08%)
Jan 13, 2020 27.86 27.86 27.84 27.84 296 +0.19(+0.67%)
Jan 10, 2020 27.65 27.65 27.65 27.65 101 +0.02(+0.08%)
Jan 09, 2020 27.65 27.65 27.63 27.63 233 +0.04(+0.14%)
Jan 08, 2020 27.59 27.59 27.59 27.59 485 +0.12(+0.43%)
Jan 07, 2020 27.48 27.48 27.48 27.48 101 -0.03(-0.12%)
Jan 06, 2020 27.51 27.51 27.51 27.51 1,272 -0.02(-0.09%)
Jan 03, 2020 27.60 27.60 27.54 27.54 3,058 -0.30(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.